Invesco S&P 500 Quality E... (SPHQ)
AMEX: SPHQ
· Real-Time Price · USD
73.96
-0.01 (-0.01%)
At close: Oct 03, 2025, 3:59 PM
74.63
0.91%
Pre-market: Oct 06, 2025, 08:07 AM EDT
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.91 | 74.45 | 73.91 | 73.95 | 73.95 | -0.03% | 782,700 |
| Oct 2, 2025 | 73.83 | 73.98 | 73.55 | 73.97 | 73.97 | 0.31% | 903,748 |
| Oct 1, 2025 | 73.07 | 73.80 | 73.03 | 73.74 | 73.74 | 0.61% | 1,205,700 |
| Sep 30, 2025 | 72.80 | 73.32 | 72.78 | 73.29 | 73.29 | 0.49% | 982,600 |
| Sep 29, 2025 | 73.12 | 73.13 | 72.72 | 72.93 | 72.93 | 0.27% | 880,222 |
| Sep 26, 2025 | 72.48 | 72.78 | 72.37 | 72.73 | 72.73 | 0.46% | 1,208,100 |
| Sep 25, 2025 | 72.78 | 72.79 | 72.11 | 72.40 | 72.40 | -0.78% | 812,800 |
| Sep 24, 2025 | 73.24 | 73.31 | 72.89 | 72.97 | 72.97 | -0.42% | 717,943 |
| Sep 23, 2025 | 73.52 | 73.79 | 73.16 | 73.28 | 73.28 | -0.42% | 934,220 |
| Sep 22, 2025 | 73.11 | 73.66 | 73.04 | 73.59 | 73.59 | 0.29% | 819,102 |
| Sep 19, 2025 | 73.46 | 73.55 | 72.98 | 73.38 | 73.16 | 0.37% | 1,668,600 |
| Sep 18, 2025 | 73.09 | 73.50 | 73.05 | 73.11 | 72.89 | 0.34% | 2,142,200 |
| Sep 17, 2025 | 72.58 | 73.24 | 72.42 | 72.86 | 72.64 | 0.41% | 6,374,611 |
| Sep 16, 2025 | 72.56 | 72.67 | 72.26 | 72.56 | 72.34 | 0.03% | 1,213,500 |
| Sep 15, 2025 | 72.67 | 72.77 | 72.45 | 72.54 | 72.32 | 0.07% | 1,324,146 |
| Sep 12, 2025 | 72.86 | 72.87 | 72.46 | 72.49 | 72.27 | -0.59% | 676,389 |
| Sep 11, 2025 | 72.17 | 73.02 | 72.17 | 72.92 | 72.70 | 1.21% | 1,059,823 |
| Sep 10, 2025 | 72.20 | 72.35 | 71.82 | 72.05 | 71.84 | -0.22% | 1,116,245 |
| Sep 9, 2025 | 72.26 | 72.35 | 72.00 | 72.21 | 71.99 | -0.25% | 1,055,912 |
| Sep 8, 2025 | 72.33 | 72.41 | 72.01 | 72.39 | 72.17 | 0.14% | 1,084,285 |
Page 1 of 136